Burshane LPG (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	45.16	46.97	45.15	46.40	46.40	0.78%	5,432
Oct 16, 2026	46.10	46.98	45.06	46.04	46.04	-0.39%	15,106
Oct 15, 2026	47.41	47.41	45.00	46.22	46.22	-0.19%	26,654
Oct 14, 2026	47.79	47.79	46.20	46.31	46.31	-1.32%	10,412
Oct 13, 2026	46.95	47.99	46.26	46.93	46.93	-0.04%	3,735
Oct 12, 2026	46.03	48.00	46.03	46.95	46.95	-2.27%	15,398
Oct 9, 2026	50.19	50.19	48.00	48.04	48.04	-1.23%	9,764
Oct 8, 2026	48.50	49.00	48.00	48.64	48.64	1.44%	13,469
Oct 7, 2026	47.99	49.50	47.99	48.95	47.95	3.47%	23,216
Oct 6, 2026	46.99	48.00	46.70	47.31	46.34	-0.02%	54,248
Oct 5, 2026	49.90	49.90	47.20	47.32	46.35	-5.83%	41,955
Oct 2, 2026	51.50	53.23	50.20	50.25	49.22	-4.25%	67,923
Oct 1, 2026	52.88	52.88	51.30	52.48	51.41	0.92%	54,722
Sep 30, 2026	52.90	52.90	51.61	52.00	50.94	-0.99%	36,196
Sep 29, 2026	53.99	54.00	52.01	52.52	51.45	-1.78%	39,490
Sep 28, 2026	54.94	54.94	52.80	53.47	52.38	0.70%	33,281
Sep 25, 2026	54.35	54.35	51.70	53.10	52.02	-2.30%	54,667
Sep 24, 2026	56.01	56.97	53.98	54.35	53.24	-4.03%	60,404
Sep 23, 2026	59.99	59.99	56.00	56.63	55.47	-2.13%	52,912
Sep 22, 2026	61.70	61.70	57.00	57.86	56.68	-0.87%	118,904
Sep 21, 2026	57.74	58.37	53.95	58.37	57.18	10.01%	107,698
Sep 18, 2026	52.50	54.16	52.50	53.06	51.97	2.05%	175,376
Sep 17, 2026	49.50	53.12	48.38	51.99	50.93	4.98%	255,227
Sep 16, 2026	51.67	52.83	49.29	49.53	48.51	-6.44%	184,790
Sep 15, 2026	52.92	56.45	51.75	52.93	51.85	0.81%	538,890
Sep 14, 2026	51.66	52.51	49.33	52.51	51.44	10.00%	1,131,003
Sep 11, 2026	43.46	47.73	42.50	47.73	46.76	10.01%	468,001
Sep 10, 2026	43.79	45.00	42.50	43.39	42.51	-0.91%	13,271
Sep 9, 2026	44.91	45.30	43.43	43.79	42.90	-2.32%	36,213
Sep 8, 2026	43.17	45.42	43.17	44.83	43.92	2.85%	47,977
Sep 7, 2026	45.33	45.33	43.33	43.59	42.70	-3.26%	50,405
Sep 4, 2026	44.78	48.57	43.35	45.06	44.14	2.06%	456,709
Sep 3, 2026	44.54	45.08	43.34	44.15	43.25	0.74%	17,167
Sep 2, 2026	43.75	45.00	42.04	43.83	42.93	3.12%	64,510
Sep 1, 2026	42.49	42.50	42.08	42.50	41.63	0.77%	5,903
Aug 31, 2026	43.36	43.36	41.68	42.18	41.31	-1.40%	14,342
Aug 28, 2026	44.12	46.58	39.46	42.78	41.90	-2.40%	11,449
Aug 27, 2026	42.83	44.17	42.83	43.83	42.93	0.92%	20,523
Aug 25, 2026	44.13	44.13	43.33	43.43	42.54	-1.40%	6,524
Aug 24, 2026	44.28	44.29	42.52	44.04	43.14	1.34%	13,362
Aug 21, 2026	43.75	44.38	43.33	43.46	42.57	-1.08%	10,167
Aug 20, 2026	43.33	44.16	43.33	43.93	43.04	-0.23%	12,217
Aug 19, 2026	44.17	44.17	43.42	44.03	43.13	0.90%	4,056
Aug 18, 2026	44.17	44.58	43.33	43.64	42.75	-1.67%	19,463
Aug 17, 2026	45.04	45.04	43.34	44.38	43.48	-1.17%	23,515
Aug 13, 2026	44.92	45.44	44.34	44.91	43.99	-0.04%	11,396
Aug 12, 2026	44.44	45.68	44.33	44.93	44.01	1.09%	13,993
Aug 11, 2026	45.01	45.04	44.17	44.44	43.53	-0.89%	27,086
Aug 10, 2026	45.17	45.75	44.83	44.84	43.93	-0.85%	16,469
Aug 7, 2026	46.08	46.66	45.08	45.23	44.30	-2.20%	39,126